PBR
2018/06/04~2018/10/25
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
10/25 | 2,173 | 2,173 | 2,123 | 2,130 | -3.4% | 570,100 | 1678億3185万 | -7.31% | 19.47 | 1.03 |
10/24 | 2,209 | 2,220 | 2,190 | 2,205 | +1.1% | 380,000 | 1737億4142万 | -4.34% | 20.16 | 1.06 |
10/23 | 2,220 | 2,224 | 2,180 | 2,181 | -2.89% | 471,200 | 1718億5036万 | -5.42% | 19.94 | 1.05 |
10/22 | 2,229 | 2,255 | 2,222 | 2,246 | +1.03% | 282,000 | 1769億7199万 | -2.69% | 20.53 | 1.08 |
10/19 | 2,225 | 2,245 | 2,221 | 2,223 | -0.89% | 322,800 | 1751億5972万 | -3.6% | 20.32 | 1.07 |
10/18 | 2,220 | 2,256 | 2,218 | 2,243 | +0.49% | 410,900 | 1767億3561万 | -2.73% | 20.51 | 1.08 |
10/17 | 2,230 | 2,241 | 2,212 | 2,232 | +0.54% | 674,400 | 1758億6887万 | -3.17% | 20.4 | 1.08 |
10/16 | 2,230 | 2,248 | 2,200 | 2,220 | +0.27% | 644,300 | 1749億2334万 | -3.69% | 20.29 | 1.07 |
10/15 | 2,249 | 2,270 | 2,207 | 2,214 | -3.7% | 642,500 | 1744億5057万 | -4.03% | 20.24 | 1.07 |
10/12 | 2,260 | 2,304 | 2,260 | 2,299 | +0.44% | 517,300 | 1811億4809万 | -0.48% | 21.02 | 1.11 |
10/11 | 2,318 | 2,324 | 2,280 | 2,289 | -2.76% | 591,600 | 1803億6014万 | -0.91% | 20.93 | 1.1 |
10/10 | 2,351 | 2,384 | 2,347 | 2,354 | -0.17% | 432,900 | 1854億8177万 | +1.86% | 21.52 | 1.14 |
10/09 | 2,362 | 2,379 | 2,348 | 2,358 | +0.81% | 594,000 | 1857億9695万 | +2.12% | 21.56 | 1.14 |
10/05 | 2,326 | 2,356 | 2,321 | 2,339 | +0.52% | 304,200 | 1842億9986万 | +1.3% | 21.38 | 1.13 |
10/04 | 2,353 | 2,353 | 2,326 | 2,327 | -1.02% | 312,400 | 1833億5433万 | +0.82% | 21.27 | 1.12 |
10/03 | 2,364 | 2,380 | 2,343 | 2,351 | -0.8% | 325,100 | 1852億4539万 | +1.91% | 21.49 | 1.13 |
10/02 | 2,350 | 2,383 | 2,326 | 2,370 | +0.68% | 556,800 | 1867億4248万 | +2.73% | 21.67 | 1.14 |
10/01 | 2,374 | 2,378 | 2,353 | 2,354 | -0.3% | 368,800 | 1854億8177万 | +2.08% | 21.52 | 1.14 |
09/28 | 2,390 | 2,412 | 2,361 | 2,361 | -0.71% | 632,100 | 1860億3333万 | +2.39% | 21.58 | 1.14 |
09/27 | 2,388 | 2,410 | 2,375 | 2,378 | -0.46% | 324,900 | 1873億7284万 | +3.21% | 21.74 | 1.15 |
09/26 | 2,370 | 2,396 | 2,366 | 2,389 | -0.04% | 329,500 | 1882億3957万 | +3.69% | 21.84 | 1.15 |
09/25 | 2,364 | 2,399 | 2,363 | 2,390 | +1.36% | 564,800 | 1883億1837万 | +3.78% | 21.85 | 1.15 |
09/21 | 2,338 | 2,364 | 2,322 | 2,358 | +2.08% | 596,800 | 1857億9695万 | +2.43% | 21.56 | 1.14 |
09/20 | 2,337 | 2,337 | 2,287 | 2,310 | -1.16% | 448,000 | 1820億1482万 | +0.35% | 21.12 | 1.11 |
09/19 | 2,320 | 2,348 | 2,302 | 2,337 | +1.79% | 497,000 | 1841億4227万 | +1.39% | 21.36 | 1.13 |
09/18 | 2,252 | 2,300 | 2,242 | 2,296 | +3.05% | 441,700 | 1809億1170万 | -0.48% | 20.99 | 1.11 |
09/14 | 2,239 | 2,258 | 2,223 | 2,228 | +0.22% | 443,300 | 1755億5369万 | -3.55% | 20.37 | 1.07 |
09/13 | 2,206 | 2,231 | 2,205 | 2,223 | +1% | 284,600 | 1751億5972万 | -4.1% | 20.32 | 1.07 |
09/12 | 2,230 | 2,238 | 2,169 | 2,201 | -1.21% | 426,500 | 1734億2624万 | -5.41% | 20.12 | 1.06 |
09/11 | 2,221 | 2,241 | 2,214 | 2,228 | +0.91% | 496,700 | 1755億5369万 | -4.66% | 20.37 | 1.07 |
09/10 | 2,206 | 2,210 | 2,107 | 2,208 | -1.91% | 1,130,400 | 1739億7780万 | -5.84% | 20.19 | 1.06 |
09/07 | 2,251 | 2,270 | 2,240 | 2,251 | -0.13% | 346,100 | 1773億6596万 | -4.33% | 20.58 | 1.09 |
09/06 | 2,300 | 2,302 | 2,252 | 2,254 | -1.4% | 458,300 | 1776億234万 | -4.85% | 20.61 | 1.09 |
09/05 | 2,296 | 2,305 | 2,283 | 2,286 | -0.57% | 316,300 | 1801億2376万 | -4.19% | 20.9 | 1.1 |
09/04 | 2,316 | 2,316 | 2,293 | 2,299 | -0.73% | 279,300 | 1811億4809万 | -4.25% | 21.02 | 1.11 |
09/03 | 2,320 | 2,328 | 2,308 | 2,316 | -0.39% | 305,400 | 1824億8759万 | -4.18% | 21.17 | 1.12 |
08/31 | 2,339 | 2,362 | 2,322 | 2,325 | -0.9% | 600,800 | 1831億9674万 | -4.44% | 21.25 | 1.12 |
08/30 | 2,345 | 2,369 | 2,340 | 2,346 | +1.47% | 430,700 | 1848億5142万 | -4.24% | 21.45 | 1.13 |
08/29 | 2,305 | 2,331 | 2,289 | 2,312 | 0% | 528,700 | 1821億7241万 | -6.24% | 21.14 | 1.12 |
08/28 | 2,323 | 2,328 | 2,303 | 2,312 | -1.41% | 510,300 | 1821億7241万 | -6.81% | 21.14 | 1.12 |
08/27 | 2,340 | 2,358 | 2,335 | 2,345 | -0.04% | 277,400 | 1847億7262万 | -6.12% | 21.44 | 1.13 |
08/24 | 2,340 | 2,357 | 2,335 | 2,346 | +0.04% | 245,300 | 1848億5142万 | -6.61% | 21.45 | 1.13 |
08/23 | 2,323 | 2,350 | 2,315 | 2,345 | +1.08% | 333,400 | 1847億7262万 | -7.17% | 21.44 | 1.13 |
08/22 | 2,340 | 2,340 | 2,313 | 2,320 | -1.9% | 656,300 | 1828億277万 | -8.66% | 21.21 | 1.12 |
08/21 | 2,366 | 2,371 | 2,348 | 2,365 | -0.04% | 189,400 | 1863億4851万 | -7.51% | 21.62 | 1.14 |
08/20 | 2,385 | 2,391 | 2,364 | 2,366 | -0.59% | 170,600 | 1864億2730万 | -7.97% | 21.63 | 1.14 |
08/17 | 2,358 | 2,384 | 2,351 | 2,380 | +0.72% | 229,600 | 1875億3042万 | -7.89% | 21.76 | 1.15 |
08/16 | 2,355 | 2,368 | 2,347 | 2,363 | -0.25% | 322,600 | 1861億9092万 | -8.94% | 21.6 | 1.14 |
08/15 | 2,399 | 2,416 | 2,360 | 2,369 | -0.92% | 342,000 | 1866億6369万 | -9.09% | 21.66 | 1.14 |
08/14 | 2,385 | 2,393 | 2,371 | 2,391 | +0.67% | 469,200 | 1883億9716万 | -8.71% | 21.86 | 1.15 |
08/13 | 2,420 | 2,420 | 2,372 | 2,375 | -2.38% | 511,500 | 1871億3645万 | -9.7% | 21.71 | 1.15 |
08/10 | 2,456 | 2,459 | 2,428 | 2,433 | -0.21% | 314,400 | 1917億652万 | -7.91% | 22.24 | 1.17 |
08/09 | 2,440 | 2,453 | 2,426 | 2,438 | -0.08% | 310,500 | 1921億49万 | -8.07% | 22.29 | 1.18 |
08/08 | 2,421 | 2,454 | 2,416 | 2,440 | +0.41% | 397,800 | 1922億5808万 | -8.37% | 22.31 | 1.18 |
08/07 | 2,418 | 2,440 | 2,391 | 2,430 | +0.58% | 635,800 | 1914億7014万 | -9.06% | 22.21 | 1.17 |
08/06 | 2,564 | 2,567 | 2,411 | 2,416 | -9.31% | 1,553,200 | 1903億6702万 | -9.95% | 22.09 | 1.17 |
08/03 | 2,666 | 2,678 | 2,643 | 2,664 | -0.6% | 527,200 | 2099億800万 | -1.22% | 24.35 | 1.28 |
08/02 | 2,673 | 2,709 | 2,659 | 2,680 | +0.75% | 347,400 | 2111億6871万 | -0.81% | 24.5 | 1.29 |
08/01 | 2,693 | 2,695 | 2,631 | 2,660 | -1.41% | 425,000 | 2095億9283万 | -1.74% | 24.32 | 1.28 |
07/31 | 2,712 | 2,717 | 2,675 | 2,698 | -0.48% | 410,300 | 2125億8701万 | -0.55% | 24.66 | 1.3 |
07/30 | 2,738 | 2,738 | 2,708 | 2,711 | -1.27% | 199,000 | 2136億1134万 | -0.18% | 24.78 | 1.31 |
07/27 | 2,747 | 2,749 | 2,726 | 2,746 | +0.18% | 240,100 | 2163億6914万 | +0.99% | 25.1 | 1.32 |
07/26 | 2,732 | 2,744 | 2,724 | 2,741 | +1.48% | 325,600 | 2159億7517万 | +0.74% | 25.06 | 1.32 |
07/25 | 2,710 | 2,732 | 2,699 | 2,701 | -0.55% | 333,900 | 2128億2339万 | -0.88% | 24.69 | 1.3 |
07/24 | 2,697 | 2,743 | 2,697 | 2,716 | +0.82% | 253,500 | 2140億531万 | -0.48% | 24.83 | 1.31 |
07/23 | 2,700 | 2,706 | 2,691 | 2,694 | -0.37% | 341,200 | 2122億7183万 | -1.46% | 24.63 | 1.3 |
07/20 | 2,689 | 2,724 | 2,686 | 2,704 | +0.45% | 446,700 | 2130億5978万 | -1.35% | 24.72 | 1.3 |
07/19 | 2,690 | 2,724 | 2,674 | 2,692 | -1.75% | 564,600 | 2121億1425万 | -2% | 24.61 | 1.3 |
07/18 | 2,745 | 2,767 | 2,728 | 2,740 | +0.51% | 317,000 | 2158億9637万 | -0.51% | 25.05 | 1.32 |
07/17 | 2,687 | 2,739 | 2,687 | 2,726 | +1.45% | 449,100 | 2147億9325万 | -1.2% | 24.92 | 1.31 |
07/13 | 2,655 | 2,698 | 2,655 | 2,687 | +1.32% | 350,300 | 2117億2027万 | -2.75% | 24.56 | 1.3 |
07/12 | 2,630 | 2,687 | 2,617 | 2,652 | +0.34% | 353,300 | 2089億6247万 | -4.23% | 24.24 | 1.28 |
07/11 | 2,670 | 2,679 | 2,609 | 2,643 | -1.56% | 458,200 | 2082億5332万 | -4.79% | 24.16 | 1.27 |
07/10 | 2,675 | 2,714 | 2,666 | 2,685 | +0.15% | 294,800 | 2115億6269万 | -3.52% | 24.55 | 1.3 |
07/09 | 2,670 | 2,687 | 2,661 | 2,681 | +0.49% | 302,000 | 2112億4751万 | -3.87% | 24.51 | 1.29 |
07/06 | 2,705 | 2,716 | 2,668 | 2,668 | -0.48% | 348,600 | 2102億2318万 | -4.54% | 24.39 | 1.29 |
07/05 | 2,701 | 2,702 | 2,675 | 2,681 | -0.96% | 297,000 | 2112億4751万 | -4.22% | 24.51 | 1.29 |
07/04 | 2,670 | 2,716 | 2,663 | 2,707 | +0.89% | 201,800 | 2132億9616万 | -3.46% | 24.75 | 1.31 |
07/03 | 2,696 | 2,707 | 2,650 | 2,683 | -0.48% | 461,100 | 2114億510万 | -4.38% | 24.53 | 1.29 |
07/02 | 2,779 | 2,788 | 2,695 | 2,696 | -2.88% | 337,700 | 2124億2942万 | -4.13% | 24.65 | 1.3 |
06/29 | 2,778 | 2,789 | 2,751 | 2,776 | -0.11% | 315,400 | 2187億3297万 | -1.42% | 25.38 | 1.34 |
06/28 | 2,812 | 2,816 | 2,779 | 2,779 | -1.24% | 227,200 | 2189億6935万 | -1.49% | 25.41 | 1.34 |
06/27 | 2,822 | 2,828 | 2,798 | 2,814 | +0.21% | 212,200 | 2217億2715万 | -0.46% | 25.73 | 1.36 |
06/26 | 2,771 | 2,814 | 2,768 | 2,808 | +1.34% | 250,200 | 2212億5438万 | -0.78% | 25.67 | 1.35 |
06/25 | 2,795 | 2,798 | 2,768 | 2,771 | -0.47% | 205,800 | 2183億3899万 | -2.22% | 25.33 | 1.34 |
06/22 | 2,786 | 2,794 | 2,767 | 2,784 | -0.36% | 305,400 | 2193億6332万 | -2.01% | 25.45 | 1.34 |
06/21 | 2,813 | 2,829 | 2,787 | 2,794 | -1.9% | 462,900 | 2201億5126万 | -1.86% | 25.54 | 1.35 |
06/20 | 2,827 | 2,856 | 2,820 | 2,848 | +1.5% | 280,500 | 2244億616万 | -0.18% | 26.04 | 1.37 |
06/19 | 2,830 | 2,832 | 2,803 | 2,806 | -0.99% | 224,000 | 2210億9680万 | -1.82% | 25.65 | 1.35 |
06/18 | 2,877 | 2,881 | 2,834 | 2,834 | -0.91% | 183,500 | 2233億304万 | -1.08% | 25.91 | 1.37 |
06/15 | 2,880 | 2,890 | 2,859 | 2,860 | +0.21% | 182,300 | 2253億5169万 | -0.31% | 26.15 | 1.38 |
06/14 | 2,867 | 2,880 | 2,849 | 2,854 | -0.52% | 159,300 | 2248億7892万 | -0.59% | 26.09 | 1.38 |
06/13 | 2,877 | 2,895 | 2,869 | 2,869 | -0.14% | 130,300 | 2260億6084万 | -0.42% | 26.23 | 1.38 |
06/12 | 2,850 | 2,885 | 2,840 | 2,873 | +1.48% | 272,600 | 2263億7601万 | -0.59% | 26.26 | 1.39 |
06/11 | 2,832 | 2,850 | 2,823 | 2,831 | +0.53% | 174,800 | 2230億6665万 | -2.38% | 25.88 | 1.37 |
06/08 | 2,810 | 2,855 | 2,810 | 2,816 | -0.39% | 384,600 | 2218億8474万 | -3.26% | 25.74 | 1.36 |
06/07 | 2,840 | 2,842 | 2,815 | 2,827 | -0.21% | 280,300 | 2227億5148万 | -3.25% | 25.84 | 1.36 |
06/06 | 2,828 | 2,840 | 2,821 | 2,833 | +0.18% | 244,700 | 2232億2424万 | -3.48% | 25.9 | 1.37 |
06/05 | 2,830 | 2,841 | 2,820 | 2,828 | +0.11% | 209,300 | 2228億3027万 | -4.04% | 25.85 | 1.36 |
06/04 | 2,814 | 2,827 | 2,806 | 2,825 | +1.25% | 237,400 | 2225億9389万 | -4.46% | 25.83 | 1.36 |